Code | Name | High | Low | Close | Volume | Change | |
SAA | ProShares Trust | 22.93 | 22.75 | 22.91 | 2,600 | 0.30 |  | 1.32 | 7 |
SAC-A | SAC-A | 23.75 | 23.50 | 23.75 | 2,200 | 0.19 |  | 0.81 | 5 |
SACC | Sachem Capital Corp. 6.875% Notes Due | 24.75 | 24.52 | 24.52 | 1,000 | 0.19 |  | 0.77 | 5 |
SACH | Sachem Capital Corp. | 4.520 | 4.420 | 4.440 | 186,900 | 0.010 |  | 0.22 | 7 |
SAEF | Schwab Strategic Trust Schwab Ariel ESG | 20.28 | 20.11 | 20.22 | 900 | 0.04 |  | 0.21 | 5 |
SAGP | The Advisors III Strategas Global Policy | 23.69 | 23.56 | 23.62 | 2,400 | 0.09 |  | 0.37 | 5 |
SAMT | The Advisors III Strategas Macro | 23.19 | 23.05 | 23.19 | 1,000 | 0.28 |  | 1.20 | 5 |
SATO | Invesco Alerian Galaxy Crypto Economy | 7.870 | 7.827 | 7.827 | 200 | 0.358 |  | 4.37 | 4 |
SAVN | Lifegoal General Conservative Investment | 9.050 | 9.047 | 9.050 | 100 | 0.003 |  | 0.03 | 4 |
SBB | ProShares Trust | 18.48 | 18.38 | 18.43 | 2,700 | 0.09 |  | 0.49 | 4 |
SBE.W | SBE.W | 0.7999 | 0.7999 | 0.7999 | 5,000 | 0.0199 |  | 2.55 | 4 |
SBEV | Splash Beverage Group Inc | 2.950 | 2.770 | 2.810 | 127,300 | 0.090 |  | 3.10 | 4 |
SBIO | Alps Medical Breakthroughs ETF | 30.06 | 29.57 | 29.95 | 8,500 | 0.06 |  | 0.21 | 7 |
SBND | Powershares Db 3X Short 25 Year | 18.36 | 18.36 | 18.36 | 0 | 0.01 |  | 0.03 | 5 |
SBUG | Ipath Silver ETN | 27.62 | 25.73 | 25.96 | 5,900 | 2.35 |  | 8.30 | 5 |
SCC | ProShares Trust | 26.66 | 26.15 | 26.43 | 31,300 | 0.28 |  | 1.07 | 5 |
SCCB | Sachem Capital Corp. | 25.06 | 25.00 | 25.00 | 900 | 0.12 |  | 0.49 | 5 |
SCCC | Sachem Capital Corp 7.75% Notes Due 2025 | 24.98 | 24.97 | 24.97 | 1,400 | 0.04 |  | 0.16 | 5 |
SCCD | Sachem Capital Corp 6.00% | 23.57 | 23.32 | 23.57 | 2,100 | 0.20 |  | 0.83 | 5 |
SCCE | Sachem Capital Corp 6.00% Notes Due 2027 | 22.86 | 22.43 | 22.86 | 6,500 | 0.09 |  | 0.40 | 5 |
SCCF | Sachem Capital Corp. 7.125% Notes Due | 24.10 | 23.70 | 23.72 | 3,500 | 0.38 |  | 1.58 | 5 |
SCDL | Etracs 2X Leveraged US Dividend Factor | 31.21 | 31.21 | 31.21 | 100 | 0.33 |  | 1.05 | 5 |
SCHC | SCHWAB | 32.40 | 32.19 | 32.36 | 407,500 | 0.22 |  | 0.68 | 7 |
SCHE | SCHWAB | 24.92 | 24.77 | 24.92 | 2,168,200 | 0.11 |  | 0.44 | 8 |
SCHG | CHARLES SCHWAB | 62.33 | 61.46 | 61.89 | 867,200 | 0.31 |  | 0.50 | 8 |
SCHH | Schwab U.S. REIT ETF | 21.98 | 21.75 | 21.87 | 1,260,400 | 0.04 |  | 0.18 | 6 |
SCHI | SCHI | 45.42 | 45.29 | 45.40 | 98,600 | 0.18 |  | 0.39 | 5 |
SCHJ | SCHJ | 47.94 | 47.78 | 47.90 | 48,300 | 0.20 |  | 0.42 | 5 |
SCHK | SCHK | 38.78 | 38.03 | 38.27 | 341,400 | 0.36 |  | 0.93 | 8 |
SCHM | Schwab U.S. Mid Cap ETF | 67.27 | 65.77 | 66.19 | 332,500 | 0.63 |  | 0.94 | 7 |
SCHO | Schwab Short-Term U.S. Treasury | 49.30 | 49.22 | 49.25 | 3,363,400 | 0.13 |  | 0.26 | 6 |
SCHP | Schwab U.S. Tips Etf | 56.79 | 56.51 | 56.71 | 5,660,200 | 0.47 |  | 0.84 | 6 |
SCHQ | SCHQ | 41.57 | 41.25 | 41.42 | 14,800 | 0.71 |  | 1.74 | 5 |
SCHR | Schwab Intermediate-Term U.S. T | 52.22 | 51.98 | 52.10 | 866,000 | 0.40 |  | 0.77 | 5 |
SCHV | CHARLES SCHWAB | 64.80 | 63.90 | 64.29 | 360,700 | 0.18 |  | 0.28 | 7 |
SCHY | Schwab International Dividend Equity ETF | 22.40 | 22.13 | 22.19 | 159,700 | 0.02 |  | 0.09 | 5 |
SCJ | ISHARES MSCI JPN SC | 63.16 | 62.63 | 62.73 | 3,400 | 0.40 |  | 0.65 | 7 |
SCO | PROSHARES ULTRASHORT DJ-AIG CRU | 25.07 | 23.77 | 25.00 | 4,286,500 | 0.50 |  | 2.04 | 5 |
SCRD | Janus Henderson Sustainable Corporate | 42.79 | 42.79 | 42.79 | 0 | 0.29 |  | 0.68 | 5 |
SDCI | Uscf Summerhaven Dynamic Commodity | 22.37 | 22.16 | 22.16 | 400 | 0.07 |  | 0.33 | 5 |
SDD | ProShares Trust | 26.91 | 26.05 | 26.53 | 2,600 | 0.49 |  | 1.90 | 5 |
SDEF | Sound Enhanced Fixed Income ETF | 18.14 | 18.07 | 18.09 | 6,800 | 0.08 |  | 0.44 | 5 |
SDEI | Sound Equity Income ETF | 25.67 | 25.36 | 25.36 | 2,500 | 0.13 |  | 0.52 | 5 |
SDEM | SDEM | 8.110 | 8.000 | 8.020 | 10,500 | 0.040 |  | 0.50 | 7 |
SDGA | Impact Shares Sustainable Development | 22.32 | 22.17 | 22.17 | 500 | 0.10 |  | 0.44 | 5 |
SDOW | PROSHRARES ULTRAPRO SHRT DOW30 | 33.27 | 32.60 | 32.72 | 4,542,700 | 0.26 |  | 0.79 | 5 |
SDP | ProShares Trust | 12.19 | 11.78 | 11.78 | 11,900 | 0.34 |  | 2.81 | 6 |
SDPI | SDPI | 0.9100 | 0.8700 | 0.8900 | 16,500 | 0.0300 |  | 3.49 | 7 |
SDS | ProShares Trust | 46.15 | 45.40 | 45.62 | 6,375,400 | 0.08 |  | 0.18 | 5 |
SDY | SPDR Series Trust | 122.70 | 121.64 | 122.49 | 528,400 | 0.73 |  | 0.60 | 8 |
SEA | Star Maritime Acquistion Corp | 18.98 | 18.85 | 18.98 | 1,900 | 0.11 |  | 0.59 | 7 |
SEB | Seaboard Corporation | 3,898 | 3,771 | 3,839 | 400 | 18 |  | 0.47 | 6 |
SECT | Northern Lights IV Main Sector Rotation | 38.14 | 37.89 | 38.14 | 27,400 | 0.13 |  | 0.34 | 7 |
SEF | ProShares Trust | 13.24 | 13.11 | 13.16 | 130,396 | 0.08 |  | 0.57 | 5 |
SEIM | Sei Enhanced U.S. Large Cap Momentum | 24.66 | 24.58 | 24.66 | 1,545 | 0.22 |  | 0.88 | 5 |
SEIQ | Sei Enhanced U.S. Large Cap Quality ETF | 25.53 | 25.38 | 25.45 | 1,111 | 0.06 |  | 0.22 | 5 |
SEIV | Sei Exchange Traded Fds Sei Enhanced | 24.17 | 24.09 | 24.09 | 1,610 | 0.08 |  | 0.35 | 5 |
SEIX | Virtus Seix Senior Loan ETF | 23.46 | 23.35 | 23.40 | 5,623 | 0.08 |  | 0.32 | 5 |
SELV | Sei Enhanced Low Volatility U.S. Large | 24.38 | 24.34 | 24.34 | 592 | 0.12 |  | 0.51 | 5 |
SEMI | Columbia Seligman Semiconductor and Tech | 16.87 | 16.68 | 16.77 | 769 | 0.08 |  | 0.46 | 5 |
SENS | Senseonics Holdings | 1.270 | 1.230 | 1.260 | 2,417,797 | 0.030 |  | 2.33 | 6 |
SENT | SENT | 21.67 | 21.49 | 21.67 | 1,840 | 0.28 |  | 1.29 | 5 |
SEPZ | Listed Funds Trust Trueshares Structured | 29.63 | 29.54 | 29.59 | 1,032 | 0.03 |  | 0.11 | 5 |
SFIG | Wisdomtree Fundamental U.S. Sho | 47.84 | 47.80 | 47.80 | 700 | 0.19 |  | 0.39 | 6 |
SFY | Sofi Select 500 ETF | 13.92 | 13.82 | 13.90 | 93,200 | 0.02 |  | 0.14 | 4 |
SFYF | Sofi 50 ETF | 25.38 | 25.10 | 25.23 | 3,500 | 0.28 |  | 1.10 | 5 |
SFYX | Sofi Next 500 ETF | 11.46 | 11.34 | 11.43 | 12,400 | 0.07 |  | 0.62 | 4 |
SGDJ | Alps ETF Trust Sprott Junior Go | 27.05 | 26.44 | 26.67 | 136,600 | 0.36 |  | 1.33 | 6 |
SGDM | Sprott Gold Miners ETF | 22.17 | 21.38 | 21.59 | 89,200 | 0.59 |  | 2.66 | 7 |
SGG | IPATH DOW JONES-AIG SUGAR TOTAL | 53.46 | 53.00 | 53.00 | 1,300 | 1.93 |  | 3.51 | 4 |
SGOL | ETFS GOLD TRUST | 16.53 | 16.43 | 16.49 | 915,000 | 0.03 |  | 0.18 | 7 |
SGOV | Ishares 0-3 Month Treasury Bond ETF | 100.11 | 100.10 | 100.11 | 1,699,500 | 0.00 |  | 0.00 | 5 |
SH | ProShares Trust | 15.81 | 15.67 | 15.72 | 32,697,000 | 0.01 |  | 0.06 | 5 |
SHAG | Wisdomtree Yield Enhanced U.S. | 47.84 | 47.79 | 47.81 | 6,800 | 0.10 |  | 0.21 | 4 |
SHE | STONEHENGE METALS | 80.03 | 79.29 | 79.74 | 29,300 | 0.13 |  | 0.16 | 7 |
SHFT | Iclima Distributed Renewable Energy ETF | 15.38 | 15.38 | 15.38 | 100 | 0.05 |  | 0.32 | 5 |
SHM | SPDR Series Trust | 47.65 | 47.56 | 47.57 | 613,700 | 0.02 |  | 0.04 | 7 |
SHPP | Pacer Industrials and Logistics ETF | 24.25 | 24.21 | 24.25 | 300 | 0.04 |  | 0.18 | 5 |
SHUS | SHUS | 38.46 | 38.46 | 38.46 | 100 | 0.25 |  | 0.65 | 5 |
SHYD | SHYD | 23.00 | 22.87 | 22.98 | 250,100 | 0.00 |  | 0.00 | 7 |
SHYG | SHYG | 41.78 | 41.59 | 41.67 | 917,000 | 0.02 |  | 0.05 | 7 |
SHYL | Xtrackers Short Duration High Yield Bond | 43.67 | 43.56 | 43.59 | 10,200 | 0.03 |  | 0.07 | 6 |
SIF | SIFCO Industries Inc. | 3.180 | 3.130 | 3.130 | 1,600 | 0.010 |  | 0.32 | 6 |
SIFI | Harbor Scientific Alpha Income ETF | 43.43 | 43.43 | 43.43 | 2 | 0.01 |  | 0.03 | 5 |
SIHY | Harbor Scientific Alpha High-Yield ETF | 43.99 | 43.99 | 43.99 | 0 | 0.03 |  | 0.07 | 5 |
SIJ | ProShares Trust | 18.20 | 17.81 | 17.81 | 2,574 | 0.13 |  | 0.71 | 5 |
SIL | Apex Silver Mines | 24.26 | 23.48 | 23.84 | 273,746 | 0.29 |  | 1.20 | 6 |
SILV | SILV | 5.890 | 5.390 | 5.690 | 1,056,637 | 0.220 |  | 3.72 | 4 |
SILX | SILX | 2.300 | 2.020 | 2.100 | 18,487 | 0.050 |  | 2.32 | 4 |
SIM | Grupo Simec S.A. de C.V. | 30.06 | 29.86 | 29.86 | 988 | 0.20 |  | 0.67 | 6 |
SIMS | SPDR Kensho Intelligent Structures ETF | 34.48 | 34.19 | 34.38 | 1,255 | 0.05 |  | 0.14 | 5 |
SINV | SINV | 1.160 | 1.085 | 1.085 | 3,500 | 0.045 |  | 3.98 | 4 |
SIVR | ETFS SILVER TRUST | 17.80 | 17.62 | 17.73 | 366,088 | 0.14 |  | 0.78 | 6 |
SIXA | 6 Meridian Mega Cap Equity ETF | 32.58 | 32.36 | 32.36 | 2,000 | 0.13 |  | 0.41 | 5 |
SIXH | 6 Meridian Hedged Equity-Index Option | 29.78 | 29.67 | 29.67 | 8,200 | 0.01 |  | 0.05 | 5 |
SIXJ | Aim U.S. Large Cap 6 Month Buffer10 | 22.94 | 22.78 | 22.84 | 18,600 | 0.07 |  | 0.32 | 5 |
SIXL | 6 Meridian Low Beta Equity Strategy ETF | 32.84 | 32.72 | 32.84 | 100 | 0.00 |  | 0.01 | 5 |
SIXO | SIXO | 24.98 | 24.88 | 24.90 | 1,000 | 0.13 |  | 0.51 | 5 |
SIXS | 6 Meridian Small Cap Equity ETF | 43.23 | 42.67 | 42.92 | 2,000 | 0.23 |  | 0.53 | 5 |
SKF | ProShares Trust | 21.10 | 20.38 | 20.80 | 56,600 | 0.19 |  | 0.92 | 5 |
SKY.W | Sky Harbour Group Corp WT [Skyh.W] | 0.3300 | 0.3300 | 0.3300 | 700 | 0.0000 |  | 0.00 | 4 |
SKYH | Sky Harbour Group Corp | 5.400 | 5.070 | 5.400 | 65,400 | 0.140 |  | 2.66 | 4 |
SLI | SL Industries Inc. | 5.500 | 5.130 | 5.390 | 1,496,600 | 0.390 |  | 7.80 | 6 |
SLV | iShares Silver Trust | 17.08 | 16.88 | 16.98 | 25,641,400 | 0.16 |  | 0.93 | 6 |
SLX | Market Vectors ETF Trust | 50.83 | 49.90 | 50.69 | 24,000 | 1.53 |  | 3.11 | 6 |
SLY | SPDR S&P 600 Cap | 84.93 | 83.94 | 84.80 | 76,600 | 0.58 |  | 0.69 | 8 |
SLYG | SPDR S&P 600 Cap Growth | 75.67 | 74.89 | 75.52 | 165,300 | 0.32 |  | 0.43 | 8 |
SLYV | SPDR S&P 600 Cap Value | 75.94 | 74.98 | 75.74 | 117,400 | 0.68 |  | 0.91 | 7 |
SMB | Market Vectors ETF Trust | 17.13 | 17.08 | 17.10 | 100,900 | 0.01 |  | 0.06 | 5 |
SMDD | PROSHARES ULTRAPRO SHORT MC400 | 27.04 | 26.65 | 26.65 | 2,600 | 0.61 |  | 2.24 | 4 |
SMDV | SMDV | 60.23 | 59.58 | 60.16 | 19,600 | 0.69 |  | 1.16 | 7 |
SMDY | Syntax Stratified Midcap ETF | 35.15 | 35.15 | 35.15 | 0 | 0.14 |  | 0.41 | 5 |
SMHB | Etracs Monthly Pay 2X Leveraged Small | 8.790 | 8.550 | 8.750 | 18,300 | 0.030 |  | 0.34 | 4 |
SMI | Vaneck Hip Sustainable Muni ETF | 46.12 | 46.12 | 46.12 | 100 | 0.09 |  | 0.19 | 5 |
SMIG | Aam Bahl & Gaynor Small/Mid Cap Income | 23.15 | 23.02 | 23.08 | 3,500 | 0.04 |  | 0.17 | 5 |
SMLE | SMLE | 23.78 | 23.64 | 23.71 | 2,800 | 0.18 |  | 0.76 | 5 |
SMLF | Ishares Factorselect MSCI USA S | 49.93 | 49.44 | 49.87 | 85,000 | 0.48 |  | 0.97 | 8 |
SMMD | Ishares Trust | 54.97 | 54.55 | 54.81 | 49,300 | 0.20 |  | 0.37 | 8 |
SMMU | PIMCO SHORT TERM MNI | 49.85 | 49.78 | 49.84 | 34,800 | 0.02 |  | 0.03 | 6 |
SMMV | SMMV | 35.20 | 34.97 | 35.10 | 114,600 | 0.14 |  | 0.40 | 7 |
SMN | ProShares Trust | 13.70 | 13.50 | 13.50 | 17,400 | 0.23 |  | 1.68 | 5 |
SMOG | Vaneck Vectors Low Carbon Energy ETF | 127.89 | 127.22 | 127.54 | 3,800 | 0.29 |  | 0.22 | 5 |
SMTS | Sierra Metals Inc | 0.6768 | 0.6501 | 0.6700 | 45,700 | 0.0196 |  | 3.01 | 7 |
SNMP | Sanchez Midstream Partners LP | 0.4090 | 0.3850 | 0.3916 | 178,200 | 0.0095 |  | 2.37 | 8 |
SNPE | Xtrackers S&P 500 ESG ETF | 35.78 | 35.51 | 35.73 | 121,200 | 0.07 |  | 0.20 | 5 |
SOLR | Smartetfs Sustainable Energy II ETF | 27.11 | 27.11 | 27.11 | 100 | 0.24 |  | 0.89 | 5 |
SOXL | DIREXION DAILY SEMCONDUCTOR BUL | 17.37 | 16.43 | 17.30 | 43,042,100 | 0.35 |  | 1.98 | 8 |
SOXS | DIREXION DAILY SEMICONDUCTOR BE | 48.15 | 45.78 | 46.04 | 12,824,000 | 0.88 |  | 1.95 | 5 |
SPAB | SPAB | 26.73 | 26.66 | 26.71 | 1,686,800 | 0.07 |  | 0.26 | 5 |
SPAK | Defiance Next Gen Spac Derived ETF | 13.55 | 13.47 | 13.53 | 7,000 | 0.04 |  | 0.30 | 4 |
SPAX | Robinson Alternative Yield Pre-Merger | 21.61 | 20.62 | 20.68 | 3,000 | 0.09 |  | 0.43 | 5 |
SPBO | Issuer Scd Corp Bond SPDR | 30.18 | 30.04 | 30.08 | 29,600 | 0.26 |  | 0.86 | 5 |
SPCZ | Rivernorth Enhanced Pre-Merger Spac ETF | 25.04 | 25.04 | 25.04 | 0 | 0.01 |  | 0.05 | 5 |
SPD | SPX ARN | 26.94 | 26.81 | 26.85 | 253,100 | 0.19 |  | 0.70 | 7 |
SPDN | Direxion Daily S&P 500 Bear 1X | 16.35 | 16.23 | 16.25 | 3,312,500 | 0.02 |  | 0.12 | 5 |
SPDV | Aam S&P 500 High Dividend Value ETF | 28.92 | 28.78 | 28.88 | 11,400 | 0.20 |  | 0.69 | 8 |
SPDW | SPDW | 29.53 | 29.35 | 29.50 | 3,749,700 | 0.22 |  | 0.75 | 8 |
SPEM | SPEM | 34.26 | 34.09 | 34.24 | 1,166,900 | 0.14 |  | 0.41 | 8 |
SPEU | Stoxx Europe 50 SPDR | 33.68 | 33.49 | 33.62 | 11,800 | 0.30 |  | 0.89 | 5 |
SPGM | ACWI IMI MSCI ETF SPDR | 47.64 | 47.36 | 47.55 | 30,600 | 0.20 |  | 0.43 | 5 |
SPGP | Invesco S&P 500 Garp ETF | 83.75 | 83.06 | 83.54 | 85,500 | 0.21 |  | 0.25 | 5 |
SPHY | SPDR Portfolio High Yield Bond ETF | 23.37 | 23.26 | 23.33 | 255,100 | 0.01 |  | 0.02 | 5 |
SPIB | SPIB | 33.03 | 32.97 | 32.99 | 4,103,400 | 0.09 |  | 0.27 | 6 |
SPIP | TIPS Barclays ETF SPDR | 28.05 | 27.94 | 28.00 | 633,700 | 0.02 |  | 0.07 | 5 |
SPLB | SPLB | 24.94 | 24.74 | 24.83 | 1,296,100 | 0.32 |  | 1.27 | 6 |
SPLG | SPLG | 46.61 | 46.23 | 46.52 | 2,279,700 | 0.05 |  | 0.11 | 8 |
SPMB | Mortgage Backed Bond ETF SPDR | 23.23 | 23.16 | 23.22 | 658,000 | 0.00 |  | 0.00 | 5 |
SPMD | SPMD | 42.26 | 41.78 | 42.23 | 565,000 | 0.25 |  | 0.60 | 7 |
SPMO | Powershares S&P 500 Momentum Po | 53.69 | 53.42 | 53.69 | 4,000 | 0.53 |  | 1.00 | 7 |
SPMV | Powershares S&P 500 Minimum Variance | 36.73 | 36.63 | 36.73 | 600 | 0.05 |  | 0.14 | 8 |
SPRE | SP Funds S&P Global REIT Sharia ETF | 22.41 | 22.20 | 22.20 | 700 | 0.02 |  | 0.08 | 5 |
SPSB | SPSB | 29.86 | 29.83 | 29.83 | 3,784,300 | 0.05 |  | 0.17 | 6 |
SPSK | Tidal ETF Trust SP Funds Dow Jones | 18.12 | 18.08 | 18.11 | 6,500 | 0.03 |  | 0.17 | 5 |
SPSM | SPSM | 38.22 | 37.77 | 38.09 | 632,600 | 0.23 |  | 0.61 | 7 |
SPTI | Interm-Term Treasury ETF SPDR | 29.76 | 29.70 | 29.74 | 2,493,900 | 0.07 |  | 0.23 | 5 |
SPTL | SPTL | 33.83 | 33.54 | 33.75 | 8,822,100 | 0.36 |  | 1.06 | 6 |
SPTM | SPTM | 48.87 | 48.50 | 48.79 | 514,300 | 0.11 |  | 0.23 | 7 |
SPTS | SPTS | 29.48 | 29.46 | 29.46 | 4,966,000 | 0.03 |  | 0.10 | 6 |
SPUC | Simplify US Equity Plus Upside | 27.93 | 27.93 | 27.93 | 100 | 0.02 |  | 0.09 | 5 |
SPUS | SP Funds S&P 500 Sharia Industry | 27.23 | 26.99 | 27.12 | 7,800 | 0.02 |  | 0.07 | 5 |
SPUU | Direxion Daily S&P 500 Bull 2X | 78.68 | 77.62 | 78.40 | 28,400 | 0.21 |  | 0.27 | 8 |
SPVM | Powershares S&P 500 Value With Momentum | 47.65 | 47.51 | 47.65 | 1,500 | 0.53 |  | 1.12 | 7 |
SPVU | Powershares S&P 500 Value Portf | 41.13 | 40.71 | 40.96 | 8,200 | 0.06 |  | 0.14 | 7 |
SPXB | Proshares S&P 500 Bond ETF | 78.30 | 78.11 | 78.11 | 1,300 | 0.05 |  | 0.06 | 5 |
SPXE | Proshares S&P 500 Ex-Energy ETF | 84.49 | 84.49 | 84.49 | 100 | 0.79 |  | 0.93 | 8 |
SPXN | Proshares S&P 500 Ex-Financials | 84.00 | 83.55 | 84.00 | 900 | 0.80 |  | 0.95 | 8 |
SPXT | Proshares S&P 500 Ex-Technology | 68.49 | 68.49 | 68.49 | 300 | 0.22 |  | 0.32 | 7 |
SPXU | PROSHARES | 17.71 | 17.28 | 17.41 | 23,564,200 | 0.41 |  | 2.41 | 5 |
SPXV | Proshares S&P 500 Ex-Health Car | 81.87 | 81.87 | 81.87 | 100 | 0.80 |  | 0.96 | 8 |
SPXZ | SPXZ | 10.61 | 10.53 | 10.60 | 4,100 | 0.07 |  | 0.67 | 4 |
SPY | SPDR Trust Series I | 396.47 | 393.21 | 395.57 | 53,531,000 | 0.48 |  | 0.12 | 8 |
SPYC | Simplify US Equity Plus Convexity | 27.50 | 27.31 | 27.49 | 11,100 | 0.01 |  | 0.04 | 5 |
SPYD | SPYD | 40.43 | 39.90 | 40.37 | 1,707,400 | 0.44 |  | 1.10 | 8 |
SPYG | SPDR S&P 500 Cap Growth | 56.11 | 55.42 | 55.78 | 1,356,500 | 0.21 |  | 0.38 | 8 |
SPYV | SPDR S&P 500 Cap Value | 38.01 | 37.69 | 37.96 | 2,504,000 | 0.23 |  | 0.61 | 8 |
SPYX | SPDR S&P 500 Fossil Fuel Free E | 97.06 | 96.21 | 96.73 | 23,700 | 0.03 |  | 0.03 | 8 |
SQEW | Leadershares Equity Skew ETF | 29.52 | 29.28 | 29.45 | 4,600 | 0.13 |  | 0.46 | 5 |
SRS | ProShares Trust | 15.95 | 15.63 | 15.80 | 109,000 | 0.04 |  | 0.25 | 6 |
SRTY | PROSHARES ULTRAPRO SHT RUS2000 | 60.77 | 58.31 | 58.74 | 770,400 | 0.98 |  | 1.64 | 5 |
SRVR | Pacer Benchmark & Infrastructure Real | 35.05 | 34.74 | 34.86 | 91,800 | 0.05 |  | 0.14 | 5 |
SSFI | Day Hagan Smart Sector Fixed Income ETF | 22.75 | 22.70 | 22.73 | 7,700 | 0.03 |  | 0.12 | 5 |
SSG | ProShares Trust | 25.38 | 24.38 | 24.77 | 38,700 | 0.31 |  | 1.27 | 5 |
SSLY | Syntax Stratified Smallcap ETF | 42.55 | 42.55 | 42.55 | 100 | 0.22 |  | 0.51 | 5 |
SSO | ProShares Trust | 49.40 | 48.60 | 49.18 | 4,006,500 | 0.09 |  | 0.18 | 8 |
SSPX | Janus Henderson U.S. Sustainable Equity | 19.56 | 19.51 | 19.56 | 100 | 0.00 |  | 0.02 | 5 |
SSPY | Syntax Stratified Largecap ETF | 63.51 | 63.51 | 63.51 | 0 | 0.21 |  | 0.33 | 5 |
SSUS | Day Hagan/Ned Davis Research Smart | 32.04 | 31.88 | 32.04 | 32,100 | 0.02 |  | 0.06 | 5 |
SSXU | Smart Sector International ETF | 25.01 | 24.97 | 24.97 | 1,500 | 0.19 |  | 0.77 | 5 |
SSY | SunLink Health Systems Inc. | 1.020 | 1.000 | 1.006 | 15,400 | 0.014 |  | 1.34 | 4 |
STBL | Drivewealth Steady Saver ETF | 22.05 | 22.03 | 22.03 | 3,200 | 0.01 |  | 0.02 | 5 |
STGF | Listed Funds Merk Stagflation ETF | 24.23 | 24.20 | 24.23 | 1,400 | 0.03 |  | 0.12 | 5 |
STIP | iShares Barclays 0-5 Year TIPS | 101.87 | 101.72 | 101.76 | 2,114,900 | 0.03 |  | 0.03 | 6 |
STLG | Ishares Factors US Growth Style ETF | 31.38 | 31.38 | 31.38 | 0 | 0.09 |  | 0.27 | 5 |
STLV | Ishares Factors US Value Style ETF | 26.76 | 26.76 | 26.76 | 0 | 0.10 |  | 0.39 | 5 |
STNC | Stance Equity ESG Large Cap Core ETF | 25.11 | 25.05 | 25.11 | 1,100 | 0.00 |  | 0.01 | 5 |
STOT | SPDR Doubleline Short Duration | 46.67 | 46.62 | 46.66 | 10,900 | 0.04 |  | 0.09 | 6 |
STPZ | PIMCO 1-5 | 52.61 | 52.51 | 52.57 | 61,400 | 0.02 |  | 0.04 | 5 |
STR.I | Sitio Royalties Corp WT (Str/W) | 0.2500 | 0.1900 | 0.2500 | 18,926 | 0.0000 |  | 0.00 | 4 |
STXS | Stereotaxis Inc | 2.280 | 2.150 | 2.150 | 122,250 | 0.060 |  | 2.71 | 4 |
SUB | ISHARES | 105.22 | 105.09 | 105.19 | 737,234 | 0.10 |  | 0.09 | 7 |
SUBS | Fount Subscription Economy ETF | 18.19 | 18.17 | 18.17 | 940 | 0.04 |  | 0.22 | 5 |
SUPL | Proshares Trust Proshares Supply Chain | 37.86 | 37.84 | 37.84 | 524 | 0.00 |  | 0.00 | 5 |
SUSA | Ishares Trust | 84.86 | 84.13 | 84.65 | 160,450 | 0.01 |  | 0.01 | 8 |
SVAL | Ishares US Small Cap Value Factor ETF | 28.40 | 28.21 | 28.38 | 12,123 | 0.35 |  | 1.25 | 5 |
SVIX | VS TR -1X Short VIX Futures ETF | 12.12 | 11.82 | 12.00 | 2,207,849 | 0.11 |  | 0.93 | 4 |
SVM | SIL | 2.370 | 2.260 | 2.350 | 1,312,019 | 0.010 |  | 0.43 | 6 |
SVOL | Simplify Volatility Premium ETF | 23.03 | 22.92 | 23.02 | 49,809 | 0.13 |  | 0.57 | 5 |
SVT | Servotronics Inc. | 11.10 | 10.71 | 10.71 | 1,300 | 0.30 |  | 2.72 | 4 |
SWAN | Amplify ETF Trust Amplify Blackswan | 27.75 | 27.62 | 27.68 | 34,700 | 0.16 |  | 0.57 | 5 |
SWAR | Direxion Daily Software Bull 2X | 11.39 | 11.10 | 11.18 | 7,100 | 0.27 |  | 2.40 | 4 |
SXQG | 6 Meridian Quality Growth ETF | 20.51 | 20.44 | 20.51 | 100 | 0.05 |  | 0.23 | 5 |
SXUS | Janus Henderson International | 17.16 | 17.16 | 17.16 | 100 | 0.05 |  | 0.28 | 5 |
SYII | Syntax Stratified Total Market II ETF | 39.52 | 39.52 | 39.52 | 100 | 0.14 |  | 0.35 | 5 |
SYUS | Syntax Stratified U.S. Total Market ETF | 40.29 | 40.22 | 40.22 | 32,400 | 0.14 |  | 0.34 | 5 |
SZK | ProShares Trust | 13.97 | 13.63 | 13.91 | 6,800 | 0.03 |  | 0.22 | 5 |
SZNE | SZNE | 34.36 | 33.94 | 34.09 | 1,800 | 0.03 |  | 0.10 | 5 |